Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,732.00
-16.00 (-0.58%)
Oct 21, 2025, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,742.002,748.002,723.002,735.00--0.47%31,700
Oct 20, 20252,769.002,769.002,741.002,748.002,748.000.77%84,200
Oct 17, 20252,694.002,735.002,690.002,727.002,727.00-0.62%161,300
Oct 16, 20252,750.002,764.002,729.002,744.002,744.00-0.40%58,600
Oct 15, 20252,768.002,784.002,750.002,755.002,755.00-0.43%96,800
Oct 14, 20252,744.002,777.002,735.002,767.002,767.00-0.11%158,900
Oct 10, 20252,735.002,779.002,730.002,770.002,770.000.73%109,000
Oct 9, 20252,757.002,774.002,729.002,750.002,750.00-1.61%118,800
Oct 8, 20252,833.002,848.002,795.002,795.002,795.00-1.24%62,500
Oct 7, 20252,831.002,834.002,806.002,830.002,830.00-0.11%109,600
Oct 6, 20252,864.002,864.002,810.002,833.002,833.001.25%67,500
Oct 3, 20252,842.002,852.002,792.002,798.002,798.00-0.96%51,900
Oct 2, 20252,810.002,856.002,803.002,825.002,825.001.04%124,000
Oct 1, 20252,896.002,896.002,789.002,796.002,796.00-4.08%139,600
Sep 30, 20252,915.002,939.002,898.002,915.002,915.000.31%99,000
Sep 29, 20253,000.003,005.002,906.002,906.002,906.00-4.72%178,700
Sep 26, 20252,978.003,055.002,972.003,050.003,013.002.69%486,100
Sep 25, 20252,962.002,995.002,960.002,970.002,933.97-0.34%356,700
Sep 24, 20252,990.003,015.002,975.002,980.002,943.85-0.23%245,800
Sep 22, 20252,976.003,000.002,964.002,987.002,950.760.10%156,700
Sep 19, 20252,969.002,992.002,966.002,984.002,947.801.26%233,800
Sep 18, 20252,947.002,955.002,927.002,947.002,911.250.37%132,100
Sep 17, 20252,948.002,961.002,919.002,936.002,900.38-0.84%132,100
Sep 16, 20252,972.002,972.002,940.002,961.002,925.08-0.40%122,100
Sep 12, 20252,965.003,000.002,960.002,973.002,936.930.81%165,900
Sep 11, 20252,955.002,963.002,937.002,949.002,913.23-0.64%165,900
Sep 10, 20252,985.002,986.002,956.002,968.002,931.99-0.57%38,500
Sep 9, 20252,991.003,000.002,981.002,985.002,948.79-0.03%63,700
Sep 8, 20252,996.002,996.002,970.002,986.002,949.780.07%68,400
Sep 5, 20252,945.003,000.002,945.002,984.002,947.801.53%98,700
Sep 4, 20252,942.002,950.002,919.002,939.002,903.35-0.51%63,600
Sep 3, 20252,945.002,960.002,937.002,954.002,918.160.48%106,100
Sep 2, 20252,973.002,980.002,940.002,940.002,904.34-0.41%48,700
Sep 1, 20252,968.002,988.002,943.002,952.002,916.19-1.07%81,200
Aug 29, 20252,950.002,993.002,948.002,984.002,947.800.88%186,500
Aug 28, 20252,970.002,970.002,947.002,958.002,922.12-0.50%51,900
Aug 27, 20252,980.003,000.002,961.002,973.002,936.94-0.17%44,000
Aug 26, 20252,989.003,025.002,972.002,978.002,941.880.07%104,600
Aug 25, 20252,976.002,998.002,970.002,976.002,939.900.10%54,400
Aug 22, 20253,000.003,005.002,959.002,973.002,936.94-1.06%85,800
Aug 21, 20253,020.003,030.002,996.003,005.002,968.55-0.66%49,100
Aug 20, 20253,055.003,085.003,020.003,025.002,988.31-1.14%36,400
Aug 19, 20253,060.003,070.003,035.003,060.003,022.88-47,700
Aug 18, 20253,015.003,060.002,991.003,060.003,022.881.32%71,100
Aug 15, 20253,050.003,065.002,993.003,020.002,983.37-0.82%41,600
Aug 14, 20253,065.003,070.003,040.003,045.003,008.06-0.65%51,500
Aug 13, 20253,055.003,090.003,030.003,065.003,027.820.33%55,200
Aug 12, 20253,065.003,095.003,035.003,055.003,017.940.49%91,400
Aug 8, 20252,972.003,045.002,970.003,040.003,003.122.77%73,800
Aug 7, 20252,960.002,980.002,949.002,958.002,922.12-0.37%70,900